Arrowhead Pharma (NQ: ARWR )

19.23 -0.48 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.79 84.49 78.91 79.66 1,061,800 -2.54(-3.09%)
Feb 25, 2021 84.16 86.44 81.10 82.20 615,112 -2.83(-3.33%)
Feb 24, 2021 82.48 85.48 80.42 85.03 697,519 +3.28(+4.01%)
Feb 23, 2021 82.30 83.00 78.01 81.75 1,327,268 -3.25(-3.82%)
Feb 22, 2021 88.29 89.37 84.71 85.00 791,606 -4.51(-5.04%)
Feb 19, 2021 87.30 90.40 86.06 89.51 679,100 +3.05(+3.53%)
Feb 18, 2021 84.69 86.97 83.00 86.46 748,973 -0.24(-0.28%)
Feb 17, 2021 86.87 87.82 84.59 86.70 850,871 -0.70(-0.80%)
Feb 16, 2021 88.26 89.36 85.37 87.40 565,831 -0.80(-0.91%)
Feb 12, 2021 88.46 89.91 86.70 88.20 489,100 -0.14(-0.16%)
Feb 11, 2021 88.95 90.42 86.66 88.34 610,440 +0.86(+0.98%)
Feb 10, 2021 90.00 92.60 87.01 87.48 941,511 -2.32(-2.58%)
Feb 09, 2021 88.41 91.10 87.66 89.80 552,607 +1.39(+1.57%)
Feb 08, 2021 89.64 90.47 86.12 88.41 1,156,472 -2.06(-2.28%)
Feb 05, 2021 82.50 91.70 78.55 90.47 1,490,300 +6.55(+7.81%)
Feb 04, 2021 81.61 84.89 79.77 83.92 919,005 +3.59(+4.47%)
Feb 03, 2021 79.92 81.89 79.45 80.33 568,422 -0.19(-0.24%)
Feb 02, 2021 80.78 82.00 79.95 80.52 715,381 +0.76(+0.95%)
Feb 01, 2021 78.03 80.39 77.28 79.76 543,582 +2.59(+3.36%)
Jan 29, 2021 78.28 80.89 76.31 77.17 986,300 -0.58(-0.75%)
Jan 28, 2021 78.05 79.29 76.50 77.75 719,605 +0.93(+1.21%)
Jan 27, 2021 78.21 81.93 75.03 76.82 1,004,202 -4.32(-5.32%)
Jan 26, 2021 84.29 85.88 80.86 81.14 677,600 -2.99(-3.55%)
Jan 25, 2021 81.85 84.67 80.29 84.13 696,487 +2.06(+2.51%)
Jan 22, 2021 79.81 82.24 79.50 82.07 822,200 +2.05(+2.56%)
Jan 21, 2021 83.58 84.12 79.49 80.02 559,006 -3.42(-4.10%)
Jan 20, 2021 82.59 84.98 82.40 83.44 659,119 +1.29(+1.57%)
Jan 19, 2021 80.61 83.45 80.61 82.15 538,573 +1.41(+1.75%)
Jan 15, 2021 81.90 84.35 80.52 80.74 650,600 -2.12(-2.56%)
Jan 14, 2021 80.95 84.12 80.40 82.86 482,647 +1.86(+2.30%)
Jan 13, 2021 82.11 84.55 80.89 81.00 709,381 -1.69(-2.04%)
Jan 12, 2021 80.42 82.93 80.01 82.69 550,421 +2.58(+3.22%)
Jan 11, 2021 79.00 81.22 78.03 80.11 833,221 +0.23(+0.29%)
Jan 08, 2021 78.85 82.25 78.10 79.88 937,600 +0.41(+0.52%)
Jan 07, 2021 75.00 79.49 75.00 79.47 989,403 +5.09(+6.84%)
Jan 06, 2021 71.62 74.74 70.11 74.38 1,720,732 +1.75(+2.41%)
Jan 05, 2021 74.57 74.57 70.45 72.63 1,268,554 -2.20(-2.94%)
Jan 04, 2021 76.07 77.11 74.52 74.83 1,164,078 -1.90(-2.48%)
Dec 31, 2020 76.73 76.73 76.73 693,521 -0.70(-0.90%)
Dec 30, 2020 78.78 81.28 77.29 77.43 693,521 -0.61(-0.78%)
Dec 29, 2020 79.71 79.95 75.25 78.04 838,114 -1.90(-2.38%)
Dec 28, 2020 85.35 85.78 79.75 79.94 855,686 -4.25(-5.05%)
Dec 24, 2020 84.92 86.75 83.62 84.19 313,100 -1.18(-1.38%)
Dec 23, 2020 82.83 86.11 81.74 85.37 735,670 +2.54(+3.07%)
Dec 22, 2020 82.67 83.90 80.82 82.83 1,037,514 +0.80(+0.98%)
Dec 21, 2020 77.03 82.06 74.62 82.03 1,441,766 +1.87(+2.33%)
Dec 18, 2020 79.97 82.06 79.05 80.16 2,977,800 +0.79(+1.00%)
Dec 17, 2020 76.96 79.70 76.89 79.37 873,940 +1.74(+2.24%)
Dec 16, 2020 76.92 77.96 74.95 77.63 842,513 +1.18(+1.54%)
Dec 15, 2020 75.75 77.20 74.81 76.45 887,964 +1.54(+2.06%)
Dec 14, 2020 74.68 78.27 74.68 74.91 1,186,180 +0.85(+1.15%)
Dec 11, 2020 73.64 75.03 72.66 74.06 1,008,100 +0.06(+0.08%)
Dec 10, 2020 68.49 74.11 68.14 74.00 1,392,760 +5.10(+7.40%)
Dec 09, 2020 68.66 72.17 67.98 68.90 1,455,601 +0.72(+1.06%)
Dec 08, 2020 66.17 68.34 65.70 68.18 701,993 +2.33(+3.54%)
Dec 07, 2020 65.20 66.72 64.35 65.85 793,497 +0.56(+0.86%)
Dec 04, 2020 63.93 65.57 63.03 65.29 715,100 +1.31(+2.05%)
Dec 03, 2020 64.43 65.00 63.50 63.98 514,856 -0.74(-1.14%)
Dec 02, 2020 62.03 65.00 61.21 64.72 877,842 +2.08(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.